Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.864 2.956 2.797 2.856 1,070,156 -0.08(-2.57%)
May 28, 2020 2.931 3.073 2.872 2.931 840,220 +0.03(+1.16%)
May 27, 2020 2.722 2.910 2.638 2.898 1,029,922 +0.24(+9.15%)
May 26, 2020 2.621 2.671 2.517 2.655 2,359,313 +0.13(+5.32%)
May 22, 2020 2.671 2.671 2.504 2.521 702,014 -0.16(-5.94%)
May 21, 2020 2.613 2.797 2.561 2.680 887,225 +0.03(+1.27%)
May 20, 2020 2.554 2.663 2.513 2.646 943,338 +0.14(+5.69%)
May 19, 2020 2.463 2.586 2.373 2.504 902,812 +0.01(+0.33%)
May 18, 2020 2.241 2.512 2.225 2.496 1,383,487 +0.38(+17.83%)
May 15, 2020 2.143 2.159 2.009 2.118 1,555,227 -0.02(-1.15%)
May 14, 2020 2.069 2.200 1.913 2.143 1,814,974 +0.00(+0.00%)
May 13, 2020 2.397 2.430 2.118 2.143 1,432,040 -0.25(-10.31%)
May 12, 2020 2.488 2.545 2.389 2.389 1,294,999 -0.18(-7.03%)
May 11, 2020 2.783 2.791 2.397 2.570 1,494,058 -0.36(-12.32%)
May 08, 2020 2.430 3.005 2.430 2.931 1,906,396 +0.58(+24.83%)
May 07, 2020 2.307 2.488 2.307 2.348 1,969,807 +0.05(+2.14%)
May 06, 2020 2.520 2.561 2.291 2.299 890,475 -0.21(-8.20%)
May 05, 2020 2.594 2.726 2.496 2.504 1,239,959 -0.03(-1.29%)
May 04, 2020 2.529 2.676 2.459 2.537 876,286 -0.06(-2.21%)
May 01, 2020 2.561 2.648 2.512 2.594 936,693 +0.01(+0.32%)
Apr 30, 2020 2.652 2.652 2.463 2.586 1,964,385 -0.08(-3.08%)
Apr 29, 2020 2.463 2.746 2.451 2.668 1,460,838 +0.33(+14.04%)
Apr 28, 2020 2.233 2.381 2.159 2.340 827,854 +0.20(+9.20%)
Apr 27, 2020 2.176 2.176 2.052 2.143 504,807 -0.04(-1.88%)
Apr 24, 2020 2.233 2.241 1.995 2.184 849,114 -0.05(-2.21%)
Apr 23, 2020 2.184 2.323 2.110 2.233 1,010,040 +0.03(+1.49%)
Apr 22, 2020 2.389 2.430 2.200 2.200 908,760 -0.11(-4.96%)
Apr 21, 2020 2.463 2.463 2.299 2.315 735,905 -0.17(-6.93%)
Apr 20, 2020 2.561 2.594 2.467 2.488 710,237 -0.12(-4.72%)
Apr 17, 2020 2.685 2.734 2.545 2.611 1,047,050 +0.07(+2.91%)
Apr 16, 2020 2.709 2.734 2.471 2.537 922,703 -0.16(-6.08%)
Apr 15, 2020 2.627 2.800 2.545 2.701 1,015,314 -0.10(-3.52%)
Apr 14, 2020 2.758 2.947 2.709 2.800 1,126,281 -0.02(-0.58%)
Apr 13, 2020 2.594 2.832 2.545 2.816 1,205,017 +0.30(+12.09%)
Apr 09, 2020 3.226 3.226 2.504 2.512 2,002,745 -0.61(-19.47%)
Apr 08, 2020 3.169 3.235 3.070 3.120 656,179 +0.04(+1.33%)
Apr 07, 2020 3.309 3.423 2.972 3.079 738,385 -0.12(-3.85%)
Apr 06, 2020 3.144 3.309 3.066 3.202 688,587 +0.21(+6.85%)
Apr 03, 2020 3.013 3.185 2.895 2.997 821,098 -0.02(-0.54%)
Apr 02, 2020 2.972 3.111 2.857 3.013 721,017 +0.04(+1.38%)
Apr 01, 2020 3.038 3.267 2.898 2.972 1,650,386 -0.19(-5.97%)
Mar 31, 2020 2.906 3.226 2.857 3.161 1,918,399 +0.26(+9.07%)
Mar 30, 2020 2.742 2.972 2.627 2.898 1,122,008 +0.17(+6.33%)
Mar 27, 2020 2.791 2.853 2.652 2.726 1,679,592 -0.21(-7.26%)
Mar 26, 2020 2.676 2.955 2.644 2.939 801,020 +0.22(+8.16%)
Mar 25, 2020 2.865 2.980 2.578 2.717 1,756,728 -0.16(-5.43%)
Mar 24, 2020 3.095 3.132 2.734 2.873 1,786,069 -0.01(-0.28%)
Mar 23, 2020 2.627 2.898 2.545 2.882 967,070 +0.27(+10.38%)
Mar 20, 2020 2.898 2.947 2.512 2.611 1,487,624 -0.24(-8.36%)
Mar 19, 2020 2.537 3.202 2.471 2.849 1,078,343 +0.30(+11.58%)
Mar 18, 2020 2.644 2.997 2.529 2.553 1,147,522 -0.31(-10.89%)
Mar 17, 2020 2.488 3.021 2.356 2.865 1,694,318 +0.50(+21.18%)
Mar 16, 2020 2.775 2.882 2.340 2.364 1,223,986 -0.65(-21.53%)
Mar 13, 2020 2.586 3.029 2.348 3.013 1,424,285 +0.67(+28.77%)
Mar 12, 2020 2.463 2.644 2.282 2.340 1,597,032 -0.35(-13.11%)
Mar 11, 2020 2.931 2.947 2.660 2.693 1,048,753 -0.26(-8.89%)
Mar 10, 2020 2.775 2.964 2.676 2.955 942,211 +0.35(+13.56%)
Mar 09, 2020 2.906 3.021 2.594 2.602 699,137 -0.70(-21.14%)
Mar 06, 2020 3.432 3.514 3.251 3.300 967,754 -0.27(-7.59%)
Mar 05, 2020 3.678 3.756 3.522 3.571 1,588,201 -0.16(-4.40%)
Mar 04, 2020 3.785 3.809 3.670 3.735 679,820 +0.01(+0.22%)
Mar 03, 2020 3.760 3.945 3.637 3.727 1,397,871 -0.06(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.